ZENEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 8.43 | 0.050 | 0.60% | 8.37 | 8.58 | 8.04 | 6,935.00 |
24 Abr 2024 | 8.38 | -0.370 | -4.18% | 45.24 | 45.29 | 8.28 | 3,601.00 |
23 Abr 2024 | 8.74 | -0.100 | -1.12% | 8.84 | 8.98 | 8.65 | 2,391.00 |
22 Abr 2024 | 8.84 | 0.230 | 2.61% | 10.38 | 17.14 | 8.65 | 1,414.00 |
21 Abr 2024 | 8.61 | -0.220 | -2.45% | 44.28 | 44.37 | 8.44 | 2,309.00 |
20 Abr 2024 | 8.83 | 0.620 | 7.59% | 8.14 | 8.86 | 8.06 | 1,726.00 |
19 Abr 2024 | 8.21 | 0.130 | 1.62% | 43.29 | 43.30 | 7.51 | 11,772.00 |
18 Abr 2024 | 8.08 | 0.240 | 3.04% | 41.90 | 41.94 | 7.68 | 6,605.00 |
17 Abr 2024 | 7.84 | -0.180 | -2.29% | 43.72 | 43.72 | 7.58 | 25,947.00 |
16 Abr 2024 | 8.02 | -0.100 | -1.27% | 8.13 | 43.63 | 7.73 | 5,885.00 |
15 Abr 2024 | 8.13 | -0.200 | -2.43% | 10.38 | 10.52 | 7.74 | 4,683.00 |
14 Abr 2024 | 8.33 | 0.470 | 5.92% | 7.77 | 8.41 | 7.47 | 5,836.00 |
13 Abr 2024 | 7.86 | -0.500 | -5.96% | 8.41 | 8.58 | 6.90 | 44,909.00 |
12 Abr 2024 | 8.36 | -2.09 | -20.01% | 10.52 | 10.63 | 7.51 | 38,827.00 |
11 Abr 2024 | 10.45 | -0.280 | -2.60% | 47.67 | 47.67 | 10.42 | 4,585.00 |
10 Abr 2024 | 10.73 | -0.020 | -0.22% | 10.74 | 10.83 | 10.16 | 25,419.00 |
09 Abr 2024 | 10.75 | -0.500 | -4.45% | 11.30 | 11.47 | 10.41 | 14,303.00 |
08 Abr 2024 | 11.25 | -0.800 | -6.67% | 10.38 | 11.48 | 10.29 | 15,295.00 |
07 Abr 2024 | 12.06 | 0.270 | 2.32% | 11.79 | 12.06 | 11.74 | 6,652.00 |
06 Abr 2024 | 11.79 | 0.100 | 0.88% | 11.57 | 11.96 | 11.56 | 3,146.00 |
05 Abr 2024 | 11.68 | -0.310 | -2.59% | 12.03 | 12.03 | 11.22 | 2,914.00 |
04 Abr 2024 | 11.99 | 0.180 | 1.53% | 44.28 | 44.28 | 11.48 | 4,126.00 |
03 Abr 2024 | 11.81 | -0.050 | -0.39% | 11.85 | 12.34 | 11.46 | 14,133.00 |
02 Abr 2024 | 11.86 | -1.37 | -10.33% | 47.20 | 47.20 | 11.73 | 4,612.00 |
01 Abr 2024 | 13.22 | -0.560 | -4.05% | 10.38 | 13.68 | 10.29 | 11,141.00 |
31 Mar 2024 | 13.78 | 0.400 | 2.99% | 13.36 | 14.11 | 13.35 | 4,151.00 |
30 Mar 2024 | 13.38 | -0.490 | -3.51% | 13.72 | 14.23 | 13.28 | 9,995.00 |
29 Mar 2024 | 13.87 | 1.14 | 8.96% | 12.77 | 14.21 | 12.72 | 14,840.00 |
28 Mar 2024 | 12.73 | -0.250 | -1.92% | 12.98 | 46.79 | 12.57 | 7,159.00 |
27 Mar 2024 | 12.98 | -0.240 | -1.80% | 13.18 | 13.35 | 12.56 | 4,553.00 |
26 Mar 2024 | 13.22 | -0.010 | -0.11% | 13.29 | 13.65 | 12.87 | 5,632.00 |
25 Mar 2024 | 13.23 | 0.450 | 3.54% | 10.38 | 13.54 | 10.29 | 3,873.00 |
24 Mar 2024 | 12.78 | 0.350 | 2.83% | 12.36 | 12.94 | 12.23 | 1,889.00 |
23 Mar 2024 | 12.43 | 0.250 | 2.02% | 12.25 | 12.80 | 12.17 | 2,305.00 |
22 Mar 2024 | 12.18 | -0.540 | -4.21% | 12.84 | 13.20 | 11.90 | 8,083.00 |
21 Mar 2024 | 12.72 | -0.040 | -0.33% | 12.67 | 12.89 | 12.27 | 3,751.00 |
20 Mar 2024 | 12.76 | 1.39 | 12.26% | 11.37 | 12.76 | 10.93 | 4,711.00 |
19 Mar 2024 | 11.36 | -1.36 | -10.71% | 12.70 | 12.78 | 11.05 | 7,261.00 |
18 Mar 2024 | 12.73 | -1.28 | -9.14% | 10.38 | 17.14 | 10.29 | 6,938.00 |
17 Mar 2024 | 14.01 | 1.05 | 8.08% | 13.01 | 14.54 | 12.45 | 9,185.00 |
16 Mar 2024 | 12.96 | -2.11 | -13.98% | 14.96 | 15.67 | 12.73 | 11,222.00 |
15 Mar 2024 | 15.07 | -0.220 | -1.43% | 10.38 | 15.31 | 10.29 | 15,420.00 |
14 Mar 2024 | 15.29 | -0.430 | -2.75% | 15.70 | 15.82 | 14.67 | 5,890.00 |
13 Mar 2024 | 15.72 | 1.78 | 12.79% | 14.20 | 16.83 | 13.95 | 30,794.00 |
12 Mar 2024 | 13.94 | 1.52 | 12.29% | 12.27 | 13.94 | 12.06 | 16,695.00 |
11 Mar 2024 | 12.41 | 0.920 | 7.98% | 10.38 | 12.45 | 10.29 | 77,197.00 |
10 Mar 2024 | 11.49 | -0.310 | -2.61% | 11.80 | 11.91 | 11.19 | 5,176.00 |
09 Mar 2024 | 11.80 | -0.220 | -1.87% | 12.14 | 12.55 | 11.73 | 19,946.00 |
08 Mar 2024 | 12.03 | 0.660 | 5.76% | 11.39 | 12.35 | 10.56 | 15,958.00 |
07 Mar 2024 | 11.37 | 0.450 | 4.10% | 44.10 | 44.15 | 10.79 | 11,216.00 |
06 Mar 2024 | 10.92 | 0.580 | 5.63% | 10.20 | 10.99 | 9.80 | 22,958.00 |
05 Mar 2024 | 10.34 | -0.810 | -7.30% | 11.15 | 11.58 | 9.13 | 10,743.00 |
04 Mar 2024 | 11.15 | -0.100 | -0.88% | 10.38 | 11.70 | 10.29 | 20,195.00 |
03 Mar 2024 | 11.25 | -0.140 | -1.19% | 11.53 | 11.82 | 10.43 | 12,771.00 |
02 Mar 2024 | 11.39 | 0.530 | 4.84% | 10.84 | 11.39 | 10.75 | 8,838.00 |
01 Mar 2024 | 10.86 | 0.380 | 3.66% | 10.38 | 10.93 | 10.38 | 6,474.00 |
29 Feb 2024 | 10.48 | -0.040 | -0.42% | 10.38 | 11.01 | 10.06 | 12,103.00 |
28 Feb 2024 | 10.52 | 0.220 | 2.17% | 10.32 | 10.70 | 9.04 | 15,199.00 |
27 Feb 2024 | 10.30 | 0.360 | 3.60% | 9.87 | 10.36 | 9.63 | 14,083.00 |
26 Feb 2024 | 9.94 | 0.360 | 3.77% | 7.35 | 17.14 | 7.17 | 6,264.00 |
25 Feb 2024 | 9.58 | 0.170 | 1.82% | 9.40 | 9.91 | 9.36 | 6,697.00 |
24 Feb 2024 | 9.41 | 0.010 | 0.12% | 9.38 | 9.61 | 9.16 | 7,643.00 |
23 Feb 2024 | 9.40 | -0.050 | -0.48% | 34.48 | 34.48 | 9.17 | 12,209.00 |
22 Feb 2024 | 9.44 | 0.170 | 1.86% | 9.26 | 10.14 | 9.01 | 24,798.00 |
21 Feb 2024 | 9.27 | -0.130 | -1.38% | 9.38 | 9.52 | 8.92 | 10,966.00 |
20 Feb 2024 | 9.40 | -0.690 | -6.88% | 10.13 | 10.34 | 9.14 | 17,047.00 |
19 Feb 2024 | 10.10 | -0.290 | -2.83% | 7.35 | 10.34 | 7.17 | 15,804.00 |
18 Feb 2024 | 10.39 | -0.810 | -7.23% | 11.51 | 12.93 | 10.14 | 91,680.00 |
17 Feb 2024 | 11.20 | 3.30 | 41.72% | 7.88 | 11.66 | 7.79 | 181,563.00 |
16 Feb 2024 | 7.90 | 0.050 | 0.59% | 7.80 | 8.37 | 7.75 | 16,550.00 |
15 Feb 2024 | 7.86 | 0.230 | 3.01% | 35.18 | 35.18 | 7.58 | 4,665.00 |
14 Feb 2024 | 7.63 | 0.230 | 3.11% | 7.39 | 7.68 | 7.30 | 6,115.00 |
13 Feb 2024 | 7.40 | -0.060 | -0.85% | 7.44 | 7.48 | 7.21 | 3,436.00 |
12 Feb 2024 | 7.46 | 0.220 | 3.05% | 7.35 | 7.48 | 7.07 | 3,910.00 |
11 Feb 2024 | 7.24 | -0.150 | -1.97% | 31.99 | 31.99 | 7.22 | 2,953.00 |
10 Feb 2024 | 7.39 | 0.030 | 0.35% | 7.38 | 7.52 | 7.13 | 13,275.00 |
09 Feb 2024 | 7.36 | -0.330 | -4.23% | 7.72 | 7.86 | 7.36 | 5,139.00 |
08 Feb 2024 | 7.68 | -0.100 | -1.28% | 29.91 | 30.00 | 7.62 | 4,324.00 |
07 Feb 2024 | 7.78 | 0.200 | 2.69% | 7.60 | 7.92 | 7.58 | 5,641.00 |
06 Feb 2024 | 7.58 | 0.320 | 4.43% | 7.27 | 8.08 | 7.23 | 8,417.00 |
05 Feb 2024 | 7.26 | 0.100 | 1.40% | 7.35 | 7.41 | 7.13 | 1,449.00 |
04 Feb 2024 | 7.16 | -0.140 | -1.91% | 7.35 | 7.35 | 7.16 | 1,345.00 |
03 Feb 2024 | 7.30 | -0.090 | -1.23% | 29.11 | 29.11 | 7.27 | 1,191.00 |
02 Feb 2024 | 7.39 | 0.070 | 0.92% | 7.31 | 7.44 | 7.23 | 1,327.00 |
01 Feb 2024 | 7.32 | 0.080 | 1.04% | 7.22 | 7.41 | 7.14 | 3,013.00 |
31 Ene 2024 | 7.25 | -0.060 | -0.78% | 7.35 | 7.58 | 7.13 | 6,076.00 |
30 Ene 2024 | 7.30 | -0.190 | -2.57% | 7.48 | 7.57 | 7.27 | 2,206.00 |
29 Ene 2024 | 7.49 | 0.210 | 2.90% | 9.17 | 9.50 | 7.21 | 2,555.00 |
28 Ene 2024 | 7.28 | -0.180 | -2.38% | 7.47 | 7.60 | 7.20 | 2,719.00 |
27 Ene 2024 | 7.46 | 0.080 | 1.10% | 7.40 | 7.51 | 7.30 | 3,070.00 |